[9973 JQスタンダード] 小僧寿し 日足 時系列データ

[9973 JQスタンダード] 小僧寿し (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12231.00231.00229.00230.006950015979900
2013-07-11233.00234.00231.00232.007880018293100
2013-07-10230.00232.00230.00232.008810020332800
2013-07-09228.00229.00227.00229.005630012851600
2013-07-08229.00230.00227.00228.0013390030598400
2013-07-05226.00230.00226.00227.008950020412000
2013-07-04230.00233.00225.00226.0014450033175800
2013-07-03231.00233.00228.00229.0015430035586900
2013-07-02227.00228.00225.00227.0010000022636700
2013-07-01226.00226.00218.00225.0012370027563500
2013-06-28227.00229.00218.00225.0022620050839700
2013-06-27235.00241.00222.00224.0017770040647800
2013-06-26251.00256.00234.00235.0033100080834500
2013-06-25268.00269.00262.00268.0016090042799900
2013-06-24274.00275.00266.00268.0013590036697400
2013-06-21273.00276.00271.00274.006100016662200
2013-06-20276.00279.00272.00277.005810016020300
2013-06-19284.00285.00275.00276.009670027013200
2013-06-18285.00285.00278.00281.004730013358200
2013-06-17280.00284.00276.00280.006870019329500
2013-06-14281.00281.00275.00275.003860010722600
2013-06-13280.00281.00265.00275.007410020258500
2013-06-12260.00284.00258.00282.0015590042550400
2013-06-11252.00267.00252.00260.009600024633500
2013-06-10265.00271.00255.00264.0011310029731600
2013-06-07268.00268.00240.00254.0021540054298800
2013-06-06277.00291.00270.00271.0010390028734800
2013-06-05275.00299.00275.00289.008910025613200
2013-06-04296.00296.00267.00280.0015420042954100
2013-06-03300.00301.00294.00297.005410016135100
2013-05-31303.00306.00290.00300.009680028861700
2013-05-30312.00312.00301.00304.007260022212000
2013-05-29324.00325.00301.00309.0012330038840800
2013-05-28313.00325.00311.00320.007950025108000
2013-05-27310.00332.00310.00320.008150025891200
2013-05-24304.00319.00303.00311.0011630035940800
2013-05-23322.00331.00295.00300.0023480073084300
2013-05-22343.00346.00326.00326.0020420068265300
2013-05-21347.00355.00336.00344.00361700125105800
2013-05-20330.00362.00325.00355.00453500156372000
2013-05-17320.00330.00302.00318.0031330099153600
2013-05-16285.00325.00285.00320.00632800194082800
2013-05-15290.00293.00284.00285.0025920074750600
2013-05-14275.00285.00274.00285.0014270039657700
2013-05-13272.00285.00272.00274.0017390048042900
2013-05-10273.00279.00261.00268.0020150054917300
2013-05-09286.00290.00265.00265.0025800072632400
2013-05-08294.00296.00281.00294.00394700115223000
2013-05-07260.00279.00260.00277.0033050089486300
2013-05-02258.00260.00256.00259.009970025771400
2013-05-01255.00257.00253.00257.0014120036083900
2013-04-30250.00253.00248.00253.0010970027517200
2013-04-26250.00250.00245.00246.009530023508100
2013-04-25249.00249.00246.00246.007690019022600
2013-04-24249.00249.00246.00247.005890014567300
2013-04-23248.00248.00245.00247.006440015882700
2013-04-22246.00251.00244.00246.006780016763200
2013-04-19246.00250.00243.00243.0011220027720600
2013-04-18248.00248.00242.00243.004400010778800
2013-04-17237.00245.00237.00244.007630018409100
2013-04-16237.00244.00235.00237.007270017307000
2013-04-15235.00240.00234.00239.005660013390600
2013-04-12234.00235.00233.00234.00247005781300
2013-04-11233.00234.00232.00232.005330012438400
2013-04-10234.00235.00232.00232.00378008803000
2013-04-09234.00234.00232.00233.00319007436100
2013-04-08238.00238.00232.00233.008300019426600
2013-04-05233.00240.00232.00233.0011710027339000
2013-04-04237.00240.00235.00240.00184004366900
2013-04-03236.00239.00231.00233.00299007008600
2013-04-02231.00236.00221.00234.0010650024465200
2013-04-01248.00255.00233.00236.0015700038305000
2013-03-29241.00247.00241.00247.006440015650600
2013-03-28237.00239.00236.00239.005360012747300
2013-03-27232.00237.00231.00235.004850011378500
2013-03-26235.00235.00231.00231.00177004117600
2013-03-25233.00236.00231.00233.00422009848600
2013-03-22231.00234.00230.00232.004430010257900
2013-03-21230.00232.00230.00232.00248005729600
2013-03-19231.00232.00230.00230.00288006646700
2013-03-18232.00233.00231.00231.00420009741500
2013-03-15236.00236.00232.00232.00415009712300
2013-03-14234.00235.00233.00233.00369008620300
2013-03-13236.00237.00235.00235.00224005276400
2013-03-12241.00242.00235.00236.005000011867000
2013-03-11236.00242.00235.00238.004720011221600
2013-03-08238.00238.00236.00236.00329007787700
2013-03-07236.00240.00235.00238.00353008365100
2013-03-06238.00240.00238.00239.00197004700200
2013-03-05243.00243.00238.00238.00350008403400
2013-03-04240.00243.00240.00241.00171004123500
2013-03-01238.00241.00238.00241.00148003533100
2013-02-28243.00246.00238.00240.005110012271900
2013-02-27247.00247.00241.00241.00255006231900
2013-02-26245.00245.00244.00244.00194004744700
2013-02-25246.00249.00243.00247.00318007801900
2013-02-22246.00249.00245.00249.0085002094300
2013-02-21250.00253.00244.00251.009690024109800
2013-02-20262.00263.00253.00258.006630017187200
2013-02-19259.00263.00255.00260.0020790054081400
2013-02-18248.00257.00246.00256.0010270025905500
2013-02-15244.00256.00237.00243.0023730058296600
2013-02-14235.00235.00230.00235.00334007769600
2013-02-13238.00238.00235.00236.00186004398800
2013-02-12239.00240.00237.00237.00210005009800
2013-02-08240.00240.00237.00237.00248005919400
2013-02-07240.00240.00238.00240.00220005270400
2013-02-06240.00242.00237.00239.00127003045500
2013-02-05236.00244.00236.00238.00280006660200
2013-02-04244.00244.00238.00242.00215005166700
2013-02-01247.00247.00239.00241.004200010114200
2013-01-31248.00249.00241.00245.00243005959800
2013-01-30250.00255.00246.00247.0012360030934100
2013-01-29234.00251.00234.00248.0010590025650600
2013-01-28232.00233.00230.00233.00227005270400
2013-01-25230.00233.00227.00231.004890011233300
2013-01-24231.00234.00229.00233.0011370026352400
2013-01-23243.00243.00230.00237.0011230026594000
2013-01-22248.00249.00243.00243.005160012675700
2013-01-21249.00251.00245.00250.009430023398800
2013-01-18252.00253.00250.00251.00221005542200
2013-01-17251.00253.00250.00250.004160010431000
2013-01-16254.00254.00250.00252.00349008801500
2013-01-15255.00255.00251.00253.005600014147000
2013-01-11254.00258.00254.00255.00297007603700
2013-01-10255.00256.00252.00253.00259006583100
2013-01-09252.00255.00250.00252.005230013144700
2013-01-08253.00254.00250.00252.00346008728900
2013-01-07252.00257.00251.00253.005210013185500
2013-01-04259.00260.00252.00255.006020015318900
2012-12-28261.00261.00256.00259.00374009663300
2012-12-27255.00262.00255.00261.004460011557100
2012-12-26251.00262.00251.00257.0010120025919900
2012-12-25273.00274.00269.00270.0012340033488400
2012-12-21273.00273.00267.00269.006610017882700
2012-12-20274.00275.00271.00273.003890010617900
2012-12-19267.00275.00266.00272.008720023598900
2012-12-18261.00267.00261.00266.005340014082600
2012-12-17263.00264.00260.00260.0010850028381700
2012-12-14269.00269.00261.00261.008480022531700
2012-12-13270.00271.00265.00269.008070021664500
2012-12-12270.00273.00270.00270.004460012087900
2012-12-11273.00275.00265.00273.0013810037283500
2012-12-10271.00276.00271.00275.007460020311900
2012-12-07278.00280.00275.00276.007750021461500
2012-12-06279.00280.00275.00278.006680018548700
2012-12-05282.00282.00278.00281.0011160031203800
2012-12-04281.00283.00279.00281.005430015238500
2012-12-03280.00281.00278.00281.00306008561900
2012-11-30280.00280.00274.00280.005600015523800
2012-11-29279.00280.00277.00279.006750018814000
2012-11-28282.00283.00278.00278.006230017517400
2012-11-27289.00289.00281.00281.003980011373600
2012-11-26280.00287.00280.00285.006030017143600
2012-11-22283.00285.00278.00284.003860010910700
2012-11-21293.00293.00280.00285.0012700036386600
2012-11-20292.00295.00284.00292.0011680033772600
2012-11-19289.00295.00286.00291.0010990031973100
2012-11-16272.00276.00272.00276.006400017508100
2012-11-15270.00284.00270.00271.0010190028173900
2012-11-14285.00285.00260.00262.0014080037992300
2012-11-13289.00297.00279.00285.0013690039486700
2012-11-12320.00325.00299.00305.0017040053301500
2012-11-09345.00345.00328.00338.004970016666200
2012-11-08350.00350.00340.00345.00204007033700
2012-11-07336.00357.00333.00350.006170021325700
2012-11-06351.00355.00336.00336.008630029840300
2012-11-05362.00366.00346.00356.0013310047364300
2012-11-02361.00365.00354.00362.0011700042352900
2012-11-01345.00358.00339.00354.0018580064789300
2012-10-31333.00344.00332.00343.0013340045278300
2012-10-30329.00337.00326.00331.007870026134900
2012-10-29328.00329.00320.00329.007870025597000
2012-10-26317.00328.00317.00321.009920032039300
2012-10-25308.00315.00301.00311.007990024485600
2012-10-24308.00313.00305.00307.008480026150200
2012-10-23336.00336.00307.00315.0014290045760100
2012-10-22339.00342.00326.00332.00334400111601000
2012-10-19281.00344.00281.00324.00785700249504900
2012-10-18285.00286.00268.00279.0025680071498000
2012-10-17304.00304.00286.00290.0012570037292100
2012-10-16301.00304.00301.00302.008630026039100
2012-10-15302.00305.00301.00302.006930020942000
2012-10-12307.00307.00298.00302.006270018959700
2012-10-11313.00313.00308.00308.005420016809700
2012-10-10319.00319.00313.00313.003910012345000
2012-10-09315.00316.00311.00314.007010022002700
2012-10-05324.00326.00316.00321.0012850041263400
2012-10-04337.00350.00322.00322.0010170034211800
2012-10-03327.00351.00327.00341.0011470039017700
2012-10-02350.00350.00327.00327.007250024726000
2012-10-01353.00353.00343.00349.0017650061395300
2012-09-28392.00392.00363.00365.0016040060032800
2012-09-27400.00406.00385.00391.0011680046178300
2012-09-26411.00411.00397.00405.007650030998000
2012-09-25440.00444.00415.00418.0019480083894800
2012-09-24394.00428.00392.00427.0016790070018500
2012-09-21398.00413.00390.00391.007090028190400
2012-09-20422.00428.00408.00409.008260034271500
2012-09-19415.00431.00413.00418.0011680049116500
2012-09-18441.00441.00405.00411.0023220096933600
2012-09-14447.00480.00442.00442.00262800120689200
2012-09-13437.00442.00429.00441.008730037956800
2012-09-12406.00446.00406.00440.00316200135697000
2012-09-11397.00408.00385.00405.0020430081769700
2012-09-10373.00404.00369.00404.0023730092173200
2012-09-07365.00377.00365.00370.007470027591800
2012-09-06374.00402.00353.00362.00391900148206100
2012-09-05380.00380.00355.00367.006060022449900
2012-09-04375.00379.00366.00378.004900018278400
2012-09-03379.00383.00364.00375.0013120049268800
2012-08-31353.00363.00340.00363.005220018531200
2012-08-30373.00373.00351.00352.008170029376300
2012-08-29350.00386.00350.00375.00385900142246900
2012-08-28335.00355.00335.00344.0012390043229000
2012-08-27325.00334.00322.00330.003250010652700
2012-08-24323.00327.00319.00319.00283009150800
2012-08-23337.00337.00320.00324.006080019812900
2012-08-22342.00343.00337.00338.00254008604700
2012-08-21344.00346.00336.00342.004750016207900
2012-08-20334.00349.00334.00341.005300018081300
2012-08-17339.00355.00336.00336.0012650043500700
2012-08-16340.00350.00327.00328.0010400035049600
2012-08-15349.00364.00342.00342.008950031352300
2012-08-14338.00369.00335.00353.00300900106580300
2012-08-13338.00394.00336.00337.00896400329838800
2012-08-10334.00345.00329.00336.0026770089903700
2012-08-09297.00363.00296.00342.001620300549426600
2012-08-08285.00285.00278.00283.00264007408800
2012-08-07278.00285.00278.00285.00183005150700
2012-08-06282.00297.00274.00279.0010170029084900
2012-08-03276.00276.00266.00269.00356009626600
2012-08-02283.00291.00276.00276.005240014833400
2012-08-01275.00282.00271.00280.009020024908400
2012-07-31294.00302.00278.00291.0015080044133400
2012-07-30270.00300.00265.00299.00361500101612800
2012-07-27237.00288.00234.00263.00389600106062500
2012-07-26236.00244.00231.00244.0065001541400
2012-07-25236.00246.00232.00236.0081001918800
2012-07-24237.00261.00214.00241.006690015820400
2012-07-23245.00254.00237.00237.00221005355600
2012-07-20261.00265.00250.00250.004300011023900
2012-07-19262.00278.00251.00270.0010800028543800
2012-07-18237.00270.00237.00270.0025510066413100
2012-07-17227.00237.00225.00234.00351008152700
2012-07-13224.00231.00220.00231.00147003334600
2012-07-12227.00239.00226.00231.00152003495000
2012-07-11240.00243.00217.00236.00302007023500
2012-07-10242.00244.00237.00240.004510010796100
2012-07-09235.00243.00233.00240.005310012667100

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog